Mercados españoles cerrados

Eagle Point Income Company Inc. (EICB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,06-0,03 (-0,14%)
Al cierre: 01:54PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202425,1025,1025,0525,0625,063600
29 feb 202425,1025,1125,0225,0925,093500
28 feb 202425,0825,1025,0625,0625,064800
27 feb 202425,0925,1025,0125,0725,0713.300
26 feb 202425,1025,1425,0525,0525,0510.700
23 feb 202425,0725,1025,0525,0625,0619.400
22 feb 202424,9925,0524,9825,0525,053200
21 feb 202425,0025,0324,9624,9924,996400
20 feb 202424,9725,0424,9724,9824,986400
16 feb 202424,9925,0324,9625,0225,023600
15 feb 202425,0425,0524,9925,0025,006900
14 feb 202425,0525,0525,0125,0525,051000
13 feb 202425,0125,0625,0025,0525,057900
12 feb 202425,0525,1025,0225,0725,078900
09 feb 202425,1125,1125,0525,0525,051500
08 feb 202425,0225,1325,0225,1125,11700
07 feb 202425,0525,1825,0525,1825,183500
06 feb 202424,9825,1824,9825,1825,185700
05 feb 202425,0025,0424,9825,0025,003300
02 feb 202425,2125,2124,9824,9824,984700
01 feb 202425,1025,1024,9925,0125,014000
31 ene 202425,0025,0924,9925,0025,004000
30 ene 202425,0525,0524,9825,0025,006500
29 ene 202425,0925,0925,0025,0425,0410.500
26 ene 202425,0925,1525,0525,0625,062200
25 ene 202425,1925,1925,0425,0925,096600
24 ene 202425,1525,1525,0525,0925,096900
23 ene 202425,1425,1425,0625,1125,112300
22 ene 202425,1025,2425,0025,2425,241400
19 ene 202425,0025,0824,9925,0525,052600
18 ene 202425,0625,1025,0025,0025,003700
17 ene 202425,1125,1825,1025,1725,172300
16 ene 202425,1225,1825,0025,1825,188300
12 ene 202425,1925,1925,1525,1525,151800
11 ene 202425,0425,2525,0425,2425,241100
10 ene 202425,0025,3425,0025,0025,008900
09 ene 202424,9825,4024,9825,1825,186200
08 ene 202424,9525,0024,8924,9824,988900
05 ene 202425,1025,1224,8924,9524,9515.400
04 ene 202425,0025,0024,9024,9024,908300
03 ene 202424,9524,9824,9224,9724,973600
02 ene 202424,9524,9524,9024,9224,926600
29 dic 202324,9524,9524,8024,9524,955200
28 dic 202324,9224,9524,8524,9524,956700
27 dic 202324,9424,9424,8524,9224,9211.500
26 dic 202324,9424,9424,9224,9324,931800
22 dic 202324,9424,9524,8824,9324,935000
21 dic 202324,9524,9524,7524,9524,957800
20 dic 202324,9224,9524,8924,9224,9211.300
19 dic 202324,9525,0024,9224,9424,949900
18 dic 202324,9724,9724,9024,9524,957400
15 dic 202324,9925,0024,8524,9224,9213.900
14 dic 202325,3925,3924,9825,0025,0033.300
13 dic 202324,9825,2024,9825,2025,201300
12 dic 202325,1825,1824,8825,0125,018200
11 dic 202325,1525,1524,9625,1525,152400
08 dic 202325,0025,4324,8525,1525,158200
07 dic 202324,9825,5024,9025,5025,509900
06 dic 202324,9824,9824,9624,9624,96800
05 dic 202324,9224,9324,8924,9324,934300
04 dic 202324,9224,9224,9224,9224,922100
01 dic 202324,9224,9224,8724,9124,91800
30 nov 202324,8024,8524,7024,7824,785500
29 nov 202324,8324,8524,7824,8024,808600
28 nov 202324,8324,8524,8324,8524,853300
27 nov 202324,9224,9224,8624,8624,861500
24 nov 202324,7524,8624,7524,8624,861900
22 nov 202324,8824,8824,7524,8724,872900
21 nov 202324,7924,9024,7924,9024,903900
20 nov 202324,9024,9024,6824,7024,7012.400
17 nov 202324,8724,9924,8724,9224,923200
16 nov 202324,7024,8724,6524,8724,871800
15 nov 202324,6024,7024,6024,7024,702700
14 nov 202324,8424,9224,4624,5624,5616.700
13 nov 202324,8524,9624,8224,9624,963900
10 nov 202324,9624,9624,6524,8724,874100
09 nov 202324,9524,9724,8324,9724,974700
08 nov 202324,9924,9924,7024,9824,983100
07 nov 202324,8425,0024,7024,9924,9912.800
06 nov 202324,8324,8824,7024,8424,8424.100
03 nov 202324,3524,6524,3124,6524,657500
02 nov 202324,3024,5424,3024,5424,542900
01 nov 202324,3924,3924,3024,3124,312000
31 oct 202324,3424,4024,0924,3924,396500
30 oct 202324,3524,3524,0524,2824,284100
27 oct 202324,3824,3824,3524,3524,35300
26 oct 202323,8224,4223,7924,4024,403900
25 oct 202324,3224,4823,9024,4424,444300
24 oct 202324,2324,6524,2024,3524,352600
23 oct 202324,1524,1523,8624,1024,109300
20 oct 202324,1024,3023,9923,9923,996800
19 oct 202324,2024,4223,8224,4224,4212.000
18 oct 202324,5524,6024,1524,2024,2015.000
17 oct 202324,8524,8924,5524,6024,609000
16 oct 202324,8324,9024,7624,9024,902900
13 oct 202324,9624,9624,8524,8524,85500
12 oct 202324,8224,9224,8224,9224,922800
11 oct 202324,8024,9224,7124,9224,924900
10 oct 202324,8524,8524,8424,8524,851500
09 oct 202324,8524,8524,8524,8524,85300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...